安路科技 sh.688107
46.77
+3.93%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.81 | 30.58 | 29.59 | 29.93 | -0.63% | 1.84 | 1.53% |
| 2025-08-18 | 28.98 | 30.38 | 28.98 | 30.12 | +4.01% | 2.46 | 2.05% |
| 2025-08-15 | 28.45 | 29.22 | 28.41 | 28.96 | +1.37% | 1.74 | 1.51% |
| 2025-08-14 | 29.16 | 29.57 | 28.51 | 28.57 | -5.24% | 2.87 | 2.46% |
| 2025-08-13 | 30.21 | 30.76 | 30.01 | 30.15 | -0.20% | 1.21 | 1.00% |
| 2025-08-12 | 29.88 | 30.30 | 29.30 | 30.21 | +0.83% | 1.53 | 1.28% |
| 2025-08-11 | 29.58 | 30.20 | 29.50 | 29.96 | +1.22% | 1.09 | 0.91% |
| 2025-08-08 | 30.61 | 30.80 | 29.56 | 29.60 | -3.24% | 1.36 | 1.13% |
| 2025-08-07 | 31.03 | 31.50 | 30.41 | 30.59 | +1.36% | 1.94 | 1.56% |
| 2025-08-06 | 29.76 | 30.38 | 29.52 | 30.18 | +1.75% | 1.31 | 1.09% |
| 2025-08-05 | 29.47 | 29.85 | 29.25 | 29.66 | +0.47% | 0.91 | 0.77% |
| 2025-08-04 | 29.36 | 29.71 | 28.93 | 29.52 | +1.10% | 0.91 | 0.77% |
| 2025-08-01 | 29.26 | 29.96 | 28.88 | 29.20 | -0.85% | 1.16 | 0.99% |
| 2025-07-31 | 29.38 | 30.21 | 29.29 | 29.45 | -0.91% | 1.48 | 1.24% |
| 2025-07-30 | 29.75 | 30.37 | 29.21 | 29.72 | -0.87% | 1.55 | 1.30% |
| 2025-07-29 | 28.90 | 30.20 | 28.82 | 29.98 | +3.56% | 1.97 | 1.66% |
| 2025-07-28 | 28.68 | 29.17 | 28.68 | 28.95 | +0.38% | 1.14 | 0.98% |
| 2025-07-25 | 28.40 | 28.90 | 28.05 | 28.84 | +2.16% | 1.36 | 1.19% |
| 2025-07-24 | 27.63 | 28.28 | 27.63 | 28.23 | +1.84% | 1.06 | 0.94% |
| 2025-07-23 | 27.41 | 28.20 | 27.22 | 27.72 | +1.06% | 1.19 | 1.07% |